J.D Development Co., LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 32.900 | 33.550 | 31.200 | 32.150 | 32.150 | 1,105,000 |
| 2024-05-06 | 34.400 | 34.400 | 31.300 | 33.150 | 33.150 | 2,868,000 |
| 2024-05-03 | 31.500 | 35.750 | 31.000 | 34.750 | 34.750 | 3,349,000 |
| 2024-05-02 | 36.000 | 36.000 | 34.050 | 34.050 | 34.050 | 1,344,000 |
| 2024-04-30 | 44.400 | 44.400 | 37.800 | 37.800 | 37.800 | 3,717,000 |
| 2024-04-29 | 38.700 | 42.000 | 38.700 | 42.000 | 42.000 | 1,932,000 |
| 2024-04-26 | 35.050 | 38.400 | 35.050 | 38.300 | 38.300 | 1,682,000 |
| 2024-04-25 | 34.100 | 35.500 | 34.100 | 35.450 | 35.450 | 1,212,000 |
| 2024-04-24 | 35.000 | 36.000 | 33.850 | 34.950 | 34.950 | 1,869,000 |
| 2024-04-23 | 32.000 | 35.000 | 32.000 | 35.000 | 35.000 | 2,091,000 |
| 2024-04-22 | 30.850 | 33.200 | 30.750 | 31.850 | 31.850 | 2,143,000 |
| 2024-04-19 | 30.500 | 31.200 | 29.300 | 30.850 | 30.850 | 2,128,000 |
| 2024-04-18 | 28.500 | 30.950 | 28.500 | 30.400 | 30.400 | 2,179,000 |
| 2024-04-17 | 30.000 | 30.100 | 28.300 | 28.400 | 28.400 | 2,648,000 |
| 2024-04-16 | 27.000 | 29.450 | 24.900 | 29.450 | 29.450 | 2,964,000 |
| 2024-04-15 | 25.250 | 27.500 | 25.250 | 26.950 | 26.950 | 1,688,000 |
| 2024-04-12 | 26.000 | 26.350 | 25.150 | 26.000 | 26.000 | 1,296,000 |
| 2024-04-11 | 25.800 | 26.250 | 24.200 | 25.700 | 25.700 | 1,829,000 |
| 2024-04-10 | 24.850 | 26.600 | 23.500 | 25.850 | 25.850 | 4,155,000 |
| 2024-04-09 | 21.850 | 24.200 | 21.500 | 24.200 | 24.200 | 2,478,000 |
| 2024-04-08 | 19.800 | 22.000 | 19.800 | 22.000 | 22.000 | 2,408,000 |
| 2024-04-03 | 19.900 | 20.550 | 19.650 | 20.000 | 20.000 | 1,132,000 |
| 2024-04-02 | 19.450 | 20.000 | 19.150 | 20.000 | 20.000 | 2,220,000 |
| 2024-04-01 | 18.900 | 19.500 | 18.650 | 19.350 | 19.350 | 1,236,000 |
| 2024-03-29 | 19.150 | 19.150 | 18.300 | 18.500 | 18.500 | 555,000 |
| 2024-03-28 | 18.900 | 19.200 | 18.800 | 19.000 | 19.000 | 1,030,000 |
| 2024-03-27 | 17.700 | 19.350 | 17.700 | 18.850 | 18.850 | 2,667,000 |
| 2024-03-26 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-25 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2024-03-22 | 17.200 | 17.300 | 16.950 | 17.150 | 17.150 | 313,000 |
| 2024-03-21 | 16.950 | 17.350 | 16.950 | 17.000 | 17.000 | 324,000 |
| 2024-03-20 | 16.950 | 17.150 | 16.900 | 16.900 | 16.900 | 324,000 |
| 2024-03-19 | 17.400 | 17.400 | 16.950 | 16.950 | 16.950 | 402,000 |
| 2024-03-18 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 0 |
| 2024-03-15 | 17.250 | 17.250 | 16.800 | 16.950 | 16.950 | 428,000 |
| 2024-03-14 | 17.300 | 17.400 | 16.800 | 17.250 | 17.250 | 277,000 |
| 2024-03-13 | 17.700 | 18.000 | 17.000 | 17.200 | 17.200 | 578,000 |
| 2024-03-12 | 17.300 | 18.150 | 17.300 | 17.550 | 17.550 | 931,000 |
| 2024-03-11 | 16.900 | 17.250 | 16.550 | 17.200 | 17.200 | 1,006,000 |
| 2024-03-08 | 17.050 | 17.400 | 16.500 | 16.900 | 16.900 | 2,085,000 |
| 2024-03-07 | 19.350 | 19.350 | 17.400 | 17.400 | 17.400 | 2,733,000 |
| 2024-03-06 | 19.400 | 19.400 | 18.450 | 19.300 | 19.300 | 1,520,000 |
| 2024-03-05 | 18.000 | 19.450 | 17.750 | 19.250 | 19.250 | 3,141,000 |
| 2024-03-04 | 18.600 | 18.750 | 17.700 | 18.000 | 18.000 | 2,920,000 |
| 2024-03-01 | 19.950 | 20.000 | 18.300 | 19.000 | 19.000 | 6,807,000 |
| 2024-02-29 | 17.900 | 18.600 | 17.850 | 18.200 | 18.200 | 1,144,000 |
| 2024-02-27 | 18.000 | 18.350 | 17.700 | 17.900 | 17.900 | 963,000 |
| 2024-02-26 | 18.300 | 18.800 | 17.600 | 18.200 | 18.200 | 1,477,000 |
| 2024-02-23 | 16.600 | 18.150 | 16.600 | 18.150 | 18.150 | 2,168,000 |
| 2024-02-22 | 16.650 | 16.900 | 16.250 | 16.550 | 16.550 | 512,000 |
| 2024-02-21 | 16.500 | 17.000 | 16.400 | 16.600 | 16.600 | 688,000 |
| 2024-02-20 | 17.350 | 17.350 | 16.500 | 16.600 | 16.600 | 963,000 |
| 2024-02-19 | 16.100 | 17.300 | 16.100 | 17.250 | 17.250 | 2,170,000 |
| 2024-02-16 | 15.750 | 16.500 | 15.750 | 16.000 | 16.000 | 1,353,000 |
| 2024-02-15 | 15.050 | 15.600 | 15.050 | 15.400 | 15.400 | 598,000 |
| 2024-02-05 | 15.000 | 15.200 | 14.550 | 14.900 | 14.900 | 332,000 |
| 2024-02-02 | 15.600 | 15.600 | 14.800 | 15.000 | 15.000 | 470,000 |
| 2024-02-01 | 15.600 | 15.700 | 15.300 | 15.450 | 15.450 | 286,000 |
| 2024-01-31 | 15.850 | 16.000 | 15.500 | 15.600 | 15.600 | 439,000 |
| 2024-01-30 | 15.900 | 16.550 | 15.400 | 16.000 | 16.000 | 758,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.